4728 (株)トーセ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,475 | 1,513 | 1,475 | 1,498 | 13,000 | 1,498 |
| 2006-12-28 | 1,557 | 1,575 | 1,485 | 1,485 | 50,000 | 1,485 |
| 2006-12-27 | 1,499 | 1,547 | 1,495 | 1,539 | 55,000 | 1,539 |
| 2006-12-26 | 1,420 | 1,474 | 1,415 | 1,474 | 75,300 | 1,474 |
| 2006-12-25 | 1,380 | 1,419 | 1,371 | 1,405 | 41,400 | 1,405 |
| 2006-12-22 | 1,362 | 1,370 | 1,355 | 1,360 | 14,600 | 1,360 |
| 2006-12-21 | 1,360 | 1,370 | 1,357 | 1,360 | 27,600 | 1,360 |
| 2006-12-20 | 1,360 | 1,364 | 1,323 | 1,350 | 17,700 | 1,350 |
| 2006-12-19 | 1,336 | 1,353 | 1,336 | 1,340 | 9,500 | 1,340 |
| 2006-12-18 | 1,345 | 1,355 | 1,337 | 1,341 | 17,700 | 1,341 |
| 2006-12-15 | 1,335 | 1,343 | 1,314 | 1,315 | 19,700 | 1,315 |
| 2006-12-14 | 1,368 | 1,368 | 1,300 | 1,338 | 11,900 | 1,338 |
| 2006-12-13 | 1,365 | 1,375 | 1,355 | 1,368 | 11,900 | 1,368 |
| 2006-12-12 | 1,354 | 1,387 | 1,340 | 1,355 | 59,000 | 1,355 |
| 2006-12-11 | 1,289 | 1,350 | 1,285 | 1,334 | 30,200 | 1,334 |
| 2006-12-08 | 1,272 | 1,275 | 1,256 | 1,275 | 18,400 | 1,275 |
| 2006-12-07 | 1,275 | 1,287 | 1,275 | 1,276 | 10,600 | 1,276 |
| 2006-12-06 | 1,279 | 1,293 | 1,275 | 1,277 | 13,800 | 1,277 |
| 2006-12-05 | 1,279 | 1,295 | 1,277 | 1,277 | 9,300 | 1,277 |
| 2006-12-04 | 1,268 | 1,280 | 1,268 | 1,280 | 13,500 | 1,280 |
| 2006-12-01 | 1,249 | 1,267 | 1,241 | 1,267 | 6,700 | 1,267 |
| 2006-11-30 | 1,260 | 1,269 | 1,248 | 1,269 | 12,600 | 1,269 |
| 2006-11-29 | 1,225 | 1,252 | 1,220 | 1,248 | 14,000 | 1,248 |
| 2006-11-28 | 1,201 | 1,205 | 1,200 | 1,205 | 23,200 | 1,205 |
| 2006-11-27 | 1,207 | 1,226 | 1,207 | 1,215 | 5,900 | 1,215 |
| 2006-11-24 | 1,235 | 1,236 | 1,226 | 1,227 | 4,700 | 1,227 |
| 2006-11-22 | 1,239 | 1,240 | 1,226 | 1,240 | 2,200 | 1,240 |
| 2006-11-21 | 1,257 | 1,257 | 1,221 | 1,240 | 8,500 | 1,240 |
| 2006-11-20 | 1,274 | 1,274 | 1,255 | 1,255 | 5,200 | 1,255 |
| 2006-11-17 | 1,295 | 1,295 | 1,271 | 1,278 | 7,300 | 1,278 |
| 2006-11-16 | 1,255 | 1,275 | 1,255 | 1,265 | 4,500 | 1,265 |
| 2006-11-15 | 1,250 | 1,260 | 1,241 | 1,255 | 8,400 | 1,255 |
| 2006-11-14 | 1,251 | 1,252 | 1,226 | 1,230 | 18,900 | 1,230 |
| 2006-11-13 | 1,290 | 1,300 | 1,250 | 1,264 | 8,300 | 1,264 |
| 2006-11-10 | 1,266 | 1,289 | 1,258 | 1,289 | 9,100 | 1,289 |
| 2006-11-09 | 1,276 | 1,276 | 1,241 | 1,265 | 5,800 | 1,265 |
| 2006-11-08 | 1,235 | 1,259 | 1,234 | 1,256 | 15,900 | 1,256 |
| 2006-11-07 | 1,265 | 1,266 | 1,228 | 1,235 | 9,800 | 1,235 |
| 2006-11-06 | 1,231 | 1,250 | 1,230 | 1,249 | 3,800 | 1,249 |
| 2006-11-02 | 1,221 | 1,230 | 1,220 | 1,221 | 4,200 | 1,221 |
| 2006-11-01 | 1,251 | 1,251 | 1,235 | 1,240 | 6,800 | 1,240 |
| 2006-10-31 | 1,293 | 1,293 | 1,253 | 1,257 | 5,500 | 1,257 |
| 2006-10-30 | 1,299 | 1,299 | 1,222 | 1,273 | 8,600 | 1,273 |
| 2006-10-27 | 1,300 | 1,300 | 1,265 | 1,288 | 7,600 | 1,288 |
| 2006-10-26 | 1,302 | 1,310 | 1,290 | 1,301 | 8,000 | 1,301 |
| 2006-10-25 | 1,290 | 1,304 | 1,265 | 1,301 | 8,200 | 1,301 |
| 2006-10-24 | 1,281 | 1,293 | 1,262 | 1,262 | 5,800 | 1,262 |
| 2006-10-23 | 1,300 | 1,300 | 1,291 | 1,291 | 6,000 | 1,291 |
| 2006-10-20 | 1,310 | 1,333 | 1,300 | 1,301 | 16,500 | 1,301 |
| 2006-10-19 | 1,300 | 1,313 | 1,294 | 1,308 | 21,900 | 1,308 |
| 2006-10-18 | 1,250 | 1,294 | 1,241 | 1,288 | 34,100 | 1,288 |
| 2006-10-17 | 1,234 | 1,234 | 1,220 | 1,220 | 15,800 | 1,220 |
| 2006-10-16 | 1,175 | 1,205 | 1,175 | 1,205 | 20,500 | 1,205 |
| 2006-10-13 | 1,200 | 1,200 | 1,156 | 1,166 | 15,000 | 1,166 |
| 2006-10-12 | 1,239 | 1,239 | 1,190 | 1,192 | 8,000 | 1,192 |
| 2006-10-11 | 1,249 | 1,268 | 1,232 | 1,232 | 1,700 | 1,232 |
| 2006-10-10 | 1,298 | 1,302 | 1,250 | 1,279 | 18,700 | 1,279 |
| 2006-10-06 | 1,316 | 1,316 | 1,300 | 1,302 | 11,900 | 1,302 |
| 2006-10-05 | 1,314 | 1,319 | 1,306 | 1,316 | 4,400 | 1,316 |
| 2006-10-04 | 1,318 | 1,318 | 1,312 | 1,313 | 1,600 | 1,313 |
| 2006-10-03 | 1,338 | 1,339 | 1,322 | 1,322 | 1,000 | 1,322 |
| 2006-10-02 | 1,318 | 1,339 | 1,318 | 1,339 | 1,100 | 1,339 |
| 2006-09-29 | 1,349 | 1,349 | 1,305 | 1,320 | 2,300 | 1,320 |
| 2006-09-28 | 1,345 | 1,345 | 1,331 | 1,331 | 1,800 | 1,331 |
| 2006-09-27 | 1,326 | 1,330 | 1,310 | 1,330 | 1,100 | 1,330 |
| 2006-09-26 | 1,320 | 1,320 | 1,303 | 1,306 | 1,000 | 1,306 |
| 2006-09-25 | 1,328 | 1,328 | 1,310 | 1,310 | 2,400 | 1,310 |
| 2006-09-22 | 1,301 | 1,335 | 1,301 | 1,315 | 1,900 | 1,315 |
| 2006-09-21 | 1,332 | 1,334 | 1,310 | 1,310 | 3,000 | 1,310 |
| 2006-09-20 | 1,338 | 1,338 | 1,301 | 1,333 | 2,300 | 1,333 |
| 2006-09-19 | 1,340 | 1,343 | 1,310 | 1,339 | 7,500 | 1,339 |
| 2006-09-15 | 1,300 | 1,320 | 1,300 | 1,310 | 3,300 | 1,310 |
| 2006-09-14 | 1,285 | 1,302 | 1,265 | 1,300 | 5,300 | 1,300 |
| 2006-09-13 | 1,324 | 1,324 | 1,260 | 1,301 | 8,800 | 1,301 |
| 2006-09-12 | 1,323 | 1,325 | 1,320 | 1,323 | 5,600 | 1,323 |
| 2006-09-11 | 1,345 | 1,345 | 1,332 | 1,332 | 1,100 | 1,332 |
| 2006-09-08 | 1,348 | 1,359 | 1,332 | 1,344 | 11,500 | 1,344 |
| 2006-09-07 | 1,334 | 1,340 | 1,333 | 1,335 | 2,700 | 1,335 |
| 2006-09-06 | 1,339 | 1,350 | 1,332 | 1,337 | 3,600 | 1,337 |
| 2006-09-05 | 1,335 | 1,350 | 1,333 | 1,339 | 3,900 | 1,339 |
| 2006-09-04 | 1,333 | 1,348 | 1,333 | 1,337 | 2,300 | 1,337 |
| 2006-09-01 | 1,355 | 1,355 | 1,333 | 1,333 | 1,900 | 1,333 |
| 2006-08-31 | 1,348 | 1,370 | 1,336 | 1,353 | 2,900 | 1,353 |
| 2006-08-30 | 1,355 | 1,358 | 1,339 | 1,349 | 2,100 | 1,349 |
| 2006-08-29 | 1,399 | 1,399 | 1,351 | 1,360 | 2,400 | 1,360 |
| 2006-08-28 | 1,359 | 1,400 | 1,331 | 1,400 | 7,400 | 1,400 |
| 2006-08-25 | 1,372 | 1,380 | 1,364 | 1,375 | 7,800 | 1,375 |
| 2006-08-24 | 1,380 | 1,380 | 1,363 | 1,367 | 8,500 | 1,367 |
| 2006-08-23 | 1,355 | 1,365 | 1,355 | 1,365 | 6,400 | 1,365 |
| 2006-08-22 | 1,378 | 1,378 | 1,359 | 1,369 | 2,000 | 1,369 |
| 2006-08-21 | 1,380 | 1,380 | 1,370 | 1,370 | 4,100 | 1,370 |
| 2006-08-18 | 1,356 | 1,365 | 1,353 | 1,363 | 8,600 | 1,363 |
| 2006-08-17 | 1,346 | 1,355 | 1,345 | 1,345 | 6,200 | 1,345 |
| 2006-08-16 | 1,340 | 1,345 | 1,333 | 1,345 | 2,700 | 1,345 |
| 2006-08-15 | 1,330 | 1,339 | 1,325 | 1,338 | 3,100 | 1,338 |
| 2006-08-14 | 1,330 | 1,332 | 1,320 | 1,329 | 3,600 | 1,329 |
| 2006-08-11 | 1,320 | 1,340 | 1,320 | 1,326 | 3,500 | 1,326 |
| 2006-08-10 | 1,344 | 1,350 | 1,330 | 1,331 | 3,500 | 1,331 |
| 2006-08-09 | 1,339 | 1,347 | 1,315 | 1,347 | 2,300 | 1,347 |
| 2006-08-08 | 1,320 | 1,340 | 1,320 | 1,321 | 2,700 | 1,321 |
| 2006-08-07 | 1,325 | 1,335 | 1,321 | 1,326 | 1,600 | 1,326 |
| 2006-08-04 | 1,344 | 1,344 | 1,330 | 1,330 | 6,700 | 1,330 |
| 2006-08-03 | 1,390 | 1,390 | 1,361 | 1,361 | 3,600 | 1,361 |
| 2006-08-02 | 1,375 | 1,375 | 1,340 | 1,374 | 2,200 | 1,374 |
| 2006-08-01 | 1,320 | 1,349 | 1,310 | 1,347 | 2,200 | 1,347 |
| 2006-07-31 | 1,330 | 1,330 | 1,307 | 1,311 | 3,300 | 1,311 |
| 2006-07-28 | 1,315 | 1,330 | 1,314 | 1,330 | 3,600 | 1,330 |
| 2006-07-27 | 1,320 | 1,330 | 1,315 | 1,330 | 1,300 | 1,330 |
| 2006-07-26 | 1,330 | 1,350 | 1,319 | 1,320 | 2,100 | 1,320 |
| 2006-07-25 | 1,330 | 1,332 | 1,320 | 1,330 | 3,500 | 1,330 |
| 2006-07-24 | 1,325 | 1,350 | 1,315 | 1,330 | 4,400 | 1,330 |
| 2006-07-21 | 1,320 | 1,335 | 1,320 | 1,335 | 4,000 | 1,335 |
| 2006-07-20 | 1,302 | 1,341 | 1,302 | 1,341 | 2,300 | 1,341 |
| 2006-07-19 | 1,331 | 1,332 | 1,310 | 1,311 | 7,000 | 1,311 |
| 2006-07-18 | 1,414 | 1,415 | 1,365 | 1,365 | 2,800 | 1,365 |
| 2006-07-14 | 1,464 | 1,464 | 1,414 | 1,414 | 1,400 | 1,414 |
| 2006-07-13 | 1,475 | 1,475 | 1,446 | 1,446 | 5,500 | 1,446 |
| 2006-07-12 | 1,442 | 1,442 | 1,421 | 1,440 | 3,200 | 1,440 |
| 2006-07-11 | 1,450 | 1,450 | 1,426 | 1,445 | 2,400 | 1,445 |
| 2006-07-10 | 1,450 | 1,450 | 1,430 | 1,450 | 2,700 | 1,450 |
| 2006-07-07 | 1,446 | 1,463 | 1,440 | 1,459 | 2,000 | 1,459 |
| 2006-07-06 | 1,465 | 1,465 | 1,439 | 1,441 | 2,000 | 1,441 |
| 2006-07-05 | 1,466 | 1,466 | 1,450 | 1,465 | 2,300 | 1,465 |
| 2006-07-04 | 1,464 | 1,464 | 1,450 | 1,461 | 2,500 | 1,461 |
| 2006-07-03 | 1,458 | 1,463 | 1,450 | 1,463 | 1,800 | 1,463 |
| 2006-06-30 | 1,470 | 1,470 | 1,430 | 1,458 | 6,300 | 1,458 |
| 2006-06-29 | 1,465 | 1,481 | 1,465 | 1,466 | 8,900 | 1,466 |
| 2006-06-28 | 1,471 | 1,480 | 1,470 | 1,472 | 2,500 | 1,472 |
| 2006-06-27 | 1,467 | 1,485 | 1,467 | 1,474 | 2,200 | 1,474 |
| 2006-06-26 | 1,472 | 1,472 | 1,462 | 1,463 | 700 | 1,463 |
| 2006-06-23 | 1,496 | 1,496 | 1,469 | 1,472 | 2,200 | 1,472 |
| 2006-06-22 | 1,441 | 1,480 | 1,441 | 1,480 | 1,700 | 1,480 |
| 2006-06-21 | 1,441 | 1,465 | 1,440 | 1,440 | 2,300 | 1,440 |
| 2006-06-20 | 1,490 | 1,490 | 1,460 | 1,461 | 2,100 | 1,461 |
| 2006-06-19 | 1,467 | 1,480 | 1,440 | 1,480 | 1,300 | 1,480 |
| 2006-06-16 | 1,432 | 1,465 | 1,432 | 1,465 | 2,700 | 1,465 |
| 2006-06-15 | 1,411 | 1,432 | 1,411 | 1,431 | 1,900 | 1,431 |
| 2006-06-14 | 1,370 | 1,430 | 1,370 | 1,430 | 1,900 | 1,430 |
| 2006-06-13 | 1,400 | 1,400 | 1,370 | 1,370 | 2,400 | 1,370 |
| 2006-06-12 | 1,400 | 1,415 | 1,395 | 1,395 | 2,200 | 1,395 |
| 2006-06-09 | 1,370 | 1,400 | 1,370 | 1,390 | 8,400 | 1,390 |
| 2006-06-08 | 1,448 | 1,448 | 1,365 | 1,365 | 5,700 | 1,365 |
| 2006-06-07 | 1,460 | 1,470 | 1,415 | 1,448 | 6,100 | 1,448 |
| 2006-06-06 | 1,472 | 1,472 | 1,458 | 1,459 | 1,300 | 1,459 |
| 2006-06-05 | 1,500 | 1,500 | 1,466 | 1,472 | 1,100 | 1,472 |
| 2006-06-02 | 1,490 | 1,490 | 1,460 | 1,475 | 5,000 | 1,475 |
| 2006-06-01 | 1,482 | 1,490 | 1,467 | 1,471 | 3,900 | 1,471 |
| 2006-05-31 | 1,461 | 1,462 | 1,461 | 1,462 | 3,600 | 1,462 |
| 2006-05-30 | 1,476 | 1,477 | 1,475 | 1,477 | 1,700 | 1,477 |
| 2006-05-29 | 1,511 | 1,511 | 1,475 | 1,476 | 2,800 | 1,476 |
| 2006-05-26 | 1,475 | 1,520 | 1,475 | 1,491 | 4,100 | 1,491 |
| 2006-05-25 | 1,501 | 1,502 | 1,474 | 1,474 | 5,400 | 1,474 |
| 2006-05-24 | 1,485 | 1,485 | 1,470 | 1,472 | 10,100 | 1,472 |
| 2006-05-23 | 1,530 | 1,530 | 1,510 | 1,515 | 3,400 | 1,515 |
| 2006-05-22 | 1,511 | 1,530 | 1,510 | 1,530 | 9,600 | 1,530 |
| 2006-05-19 | 1,468 | 1,500 | 1,468 | 1,500 | 5,600 | 1,500 |
| 2006-05-18 | 1,480 | 1,480 | 1,458 | 1,465 | 12,900 | 1,465 |
| 2006-05-17 | 1,500 | 1,510 | 1,480 | 1,504 | 11,600 | 1,504 |
| 2006-05-16 | 1,531 | 1,567 | 1,500 | 1,502 | 9,900 | 1,502 |
| 2006-05-15 | 1,547 | 1,550 | 1,526 | 1,526 | 14,600 | 1,526 |
| 2006-05-12 | 1,581 | 1,581 | 1,551 | 1,555 | 6,400 | 1,555 |
| 2006-05-11 | 1,608 | 1,617 | 1,572 | 1,572 | 5,000 | 1,572 |
| 2006-05-10 | 1,601 | 1,629 | 1,600 | 1,600 | 5,600 | 1,600 |
| 2006-05-09 | 1,610 | 1,612 | 1,600 | 1,600 | 5,400 | 1,600 |
| 2006-05-08 | 1,617 | 1,617 | 1,609 | 1,611 | 6,500 | 1,611 |
| 2006-05-02 | 1,611 | 1,627 | 1,610 | 1,615 | 4,900 | 1,615 |
| 2006-05-01 | 1,639 | 1,639 | 1,607 | 1,608 | 7,400 | 1,608 |
| 2006-04-28 | 1,640 | 1,648 | 1,610 | 1,616 | 9,800 | 1,616 |
| 2006-04-27 | 1,650 | 1,669 | 1,617 | 1,635 | 24,200 | 1,635 |
| 2006-04-26 | 1,665 | 1,670 | 1,642 | 1,653 | 7,500 | 1,653 |
| 2006-04-25 | 1,655 | 1,660 | 1,652 | 1,660 | 7,000 | 1,660 |
| 2006-04-24 | 1,657 | 1,657 | 1,642 | 1,645 | 9,300 | 1,645 |
| 2006-04-21 | 1,645 | 1,657 | 1,640 | 1,657 | 8,600 | 1,657 |
| 2006-04-20 | 1,635 | 1,659 | 1,635 | 1,645 | 4,300 | 1,645 |
| 2006-04-19 | 1,645 | 1,653 | 1,632 | 1,632 | 5,300 | 1,632 |
| 2006-04-18 | 1,640 | 1,645 | 1,635 | 1,636 | 5,000 | 1,636 |
| 2006-04-17 | 1,673 | 1,673 | 1,651 | 1,657 | 8,400 | 1,657 |
| 2006-04-14 | 1,678 | 1,690 | 1,670 | 1,670 | 8,400 | 1,670 |
| 2006-04-13 | 1,662 | 1,700 | 1,660 | 1,680 | 14,700 | 1,680 |
| 2006-04-12 | 1,690 | 1,690 | 1,656 | 1,662 | 9,500 | 1,662 |
| 2006-04-11 | 1,730 | 1,730 | 1,680 | 1,685 | 25,400 | 1,685 |
| 2006-04-10 | 1,800 | 1,845 | 1,734 | 1,734 | 95,100 | 1,734 |
| 2006-04-07 | 1,695 | 1,700 | 1,690 | 1,699 | 7,000 | 1,699 |
| 2006-04-06 | 1,701 | 1,702 | 1,682 | 1,694 | 3,600 | 1,694 |
| 2006-04-05 | 1,709 | 1,714 | 1,682 | 1,697 | 4,400 | 1,697 |
| 2006-04-04 | 1,699 | 1,713 | 1,695 | 1,707 | 7,200 | 1,707 |
| 2006-04-03 | 1,710 | 1,719 | 1,681 | 1,689 | 4,700 | 1,689 |
| 2006-03-31 | 1,660 | 1,700 | 1,660 | 1,680 | 7,900 | 1,680 |
| 2006-03-30 | 1,646 | 1,646 | 1,630 | 1,630 | 1,100 | 1,630 |
| 2006-03-29 | 1,622 | 1,646 | 1,616 | 1,630 | 4,300 | 1,630 |
| 2006-03-28 | 1,629 | 1,640 | 1,610 | 1,640 | 3,900 | 1,640 |
| 2006-03-27 | 1,630 | 1,630 | 1,612 | 1,617 | 4,400 | 1,617 |
| 2006-03-24 | 1,634 | 1,634 | 1,610 | 1,612 | 2,000 | 1,612 |
| 2006-03-23 | 1,632 | 1,632 | 1,605 | 1,631 | 1,500 | 1,631 |
| 2006-03-22 | 1,624 | 1,632 | 1,604 | 1,632 | 7,000 | 1,632 |
| 2006-03-20 | 1,621 | 1,628 | 1,611 | 1,627 | 3,500 | 1,627 |
| 2006-03-17 | 1,595 | 1,624 | 1,591 | 1,619 | 1,700 | 1,619 |
| 2006-03-16 | 1,621 | 1,622 | 1,589 | 1,591 | 6,000 | 1,591 |
| 2006-03-15 | 1,649 | 1,649 | 1,618 | 1,621 | 4,600 | 1,621 |
| 2006-03-14 | 1,632 | 1,651 | 1,616 | 1,649 | 5,800 | 1,649 |
| 2006-03-13 | 1,648 | 1,665 | 1,648 | 1,659 | 1,200 | 1,659 |
| 2006-03-10 | 1,620 | 1,675 | 1,620 | 1,648 | 13,600 | 1,648 |
| 2006-03-09 | 1,623 | 1,670 | 1,623 | 1,670 | 6,500 | 1,670 |
| 2006-03-08 | 1,612 | 1,651 | 1,612 | 1,630 | 11,000 | 1,630 |
| 2006-03-07 | 1,670 | 1,695 | 1,631 | 1,672 | 19,100 | 1,672 |
| 2006-03-06 | 1,625 | 1,672 | 1,625 | 1,672 | 16,400 | 1,672 |
| 2006-03-03 | 1,609 | 1,668 | 1,601 | 1,625 | 9,100 | 1,625 |
| 2006-03-02 | 1,605 | 1,630 | 1,605 | 1,611 | 5,600 | 1,611 |
| 2006-03-01 | 1,620 | 1,643 | 1,610 | 1,611 | 10,100 | 1,611 |
| 2006-02-28 | 1,615 | 1,650 | 1,605 | 1,635 | 14,200 | 1,635 |
| 2006-02-27 | 1,617 | 1,630 | 1,595 | 1,615 | 19,600 | 1,615 |
| 2006-02-24 | 1,661 | 1,661 | 1,611 | 1,618 | 3,300 | 1,618 |
| 2006-02-23 | 1,600 | 1,630 | 1,583 | 1,606 | 10,200 | 1,606 |
| 2006-02-22 | 1,588 | 1,620 | 1,588 | 1,611 | 6,800 | 1,611 |
| 2006-02-21 | 1,580 | 1,610 | 1,580 | 1,589 | 8,800 | 1,589 |
| 2006-02-20 | 1,548 | 1,609 | 1,548 | 1,590 | 4,600 | 1,590 |
| 2006-02-17 | 1,640 | 1,682 | 1,640 | 1,668 | 8,400 | 1,668 |
| 2006-02-16 | 1,660 | 1,700 | 1,660 | 1,670 | 7,400 | 1,670 |
| 2006-02-15 | 1,797 | 1,797 | 1,670 | 1,670 | 12,800 | 1,670 |
| 2006-02-14 | 1,724 | 1,730 | 1,680 | 1,692 | 23,600 | 1,692 |
| 2006-02-13 | 1,731 | 1,770 | 1,690 | 1,725 | 20,500 | 1,725 |
| 2006-02-10 | 1,750 | 1,776 | 1,731 | 1,755 | 9,900 | 1,755 |
| 2006-02-09 | 1,746 | 1,781 | 1,738 | 1,755 | 11,300 | 1,755 |
| 2006-02-08 | 1,740 | 1,761 | 1,740 | 1,747 | 6,900 | 1,747 |
| 2006-02-07 | 1,775 | 1,796 | 1,760 | 1,789 | 12,800 | 1,789 |
| 2006-02-06 | 1,731 | 1,760 | 1,731 | 1,760 | 9,900 | 1,760 |
| 2006-02-03 | 1,760 | 1,760 | 1,738 | 1,741 | 1,600 | 1,741 |
| 2006-02-02 | 1,750 | 1,767 | 1,740 | 1,741 | 3,000 | 1,741 |
| 2006-02-01 | 1,787 | 1,787 | 1,739 | 1,740 | 5,500 | 1,740 |
| 2006-01-31 | 1,799 | 1,799 | 1,756 | 1,787 | 7,300 | 1,787 |
| 2006-01-30 | 1,810 | 1,811 | 1,718 | 1,800 | 16,900 | 1,800 |
| 2006-01-27 | 1,794 | 1,815 | 1,790 | 1,815 | 21,100 | 1,815 |
| 2006-01-26 | 1,763 | 1,795 | 1,743 | 1,795 | 24,900 | 1,795 |
| 2006-01-25 | 1,788 | 1,795 | 1,758 | 1,763 | 18,700 | 1,763 |
| 2006-01-24 | 1,700 | 1,750 | 1,700 | 1,750 | 10,800 | 1,750 |
| 2006-01-23 | 1,649 | 1,730 | 1,649 | 1,728 | 7,600 | 1,728 |
| 2006-01-20 | 1,726 | 1,734 | 1,710 | 1,715 | 8,000 | 1,715 |
| 2006-01-19 | 1,560 | 1,730 | 1,560 | 1,720 | 14,700 | 1,720 |
| 2006-01-18 | 1,739 | 1,740 | 1,590 | 1,601 | 14,800 | 1,601 |
| 2006-01-17 | 1,771 | 1,805 | 1,700 | 1,750 | 46,100 | 1,750 |
| 2006-01-16 | 1,735 | 1,839 | 1,735 | 1,813 | 34,700 | 1,813 |
| 2006-01-13 | 1,730 | 1,770 | 1,730 | 1,765 | 24,100 | 1,765 |
| 2006-01-12 | 1,651 | 1,790 | 1,651 | 1,700 | 56,400 | 1,700 |
| 2006-01-11 | 1,630 | 1,690 | 1,630 | 1,675 | 21,100 | 1,675 |
| 2006-01-10 | 1,640 | 1,679 | 1,630 | 1,630 | 14,000 | 1,630 |
| 2006-01-06 | 1,647 | 1,680 | 1,640 | 1,647 | 14,900 | 1,647 |
| 2006-01-05 | 1,675 | 1,675 | 1,621 | 1,646 | 17,000 | 1,646 |
| 2006-01-04 | 1,662 | 1,680 | 1,661 | 1,675 | 11,400 | 1,675 |
分割・併合履歴 ： [2001-02-23]1株→1.2株 [2000-02-24]1株→1.5株
